1522
46.25
TWD-0.50 (-1.07%)
2025.05.28收盤
堤維西－現股當沖
堤維西最新現股當沖狀況
整理堤維西最新(2025/05/27) 當沖狀況。整體成交張數為93張，佔整體市場成交張數的16.28%。當日現股當沖之總損益為-600元、每張平均損益則為-6元。
開盤價
47.4
收盤價
46.25
當日範圍
46.25 - 47.4
成交張數
499
開盤價(昨)
47.75
收盤價(昨)
46.75
昨日範圍
46.75 - 47.75
成交張數(昨)
571
成交金額
2324.11萬
成交金額(昨)
2688.37萬
52週範圍
40.05 - 72.9
發行股數
3億
市值
145億
現股當沖－歷史逐日資訊
開盤價
47.4
收盤價
46.25
成交張數
499
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/05/29 | 46.85 | +0.6 | +1.3 | 715 | 3,339.83 | 140 | 19.59 | 653.2 | 19.56 | 654.26 | 19.59 | +1.06 | +76.07 | 0 | 0 |
| 2025/05/28 | 46.25 | -0.5 | -1.07 | 511 | 2,379.09 | 84 | 16.44 | 391.92 | 16.47 | 391.79 | 16.47 | -0.14 | -16.07 | 0 | 0 |
| 2025/05/27 | 46.75 | -0.6 | -1.27 | 571 | 2,688.96 | 93 | 16.28 | 439.07 | 16.33 | 439.01 | 16.33 | -0.06 | -6.45 | 0 | 0 |
| 2025/05/26 | 47.35 | -0.25 | -0.53 | 357 | 1,698.85 | 60 | 16.8 | 284.67 | 16.76 | 285.06 | 16.78 | +0.4 | +65.83 | 0 | 0 |
| 2025/05/23 | 47.6 | +0.3 | +0.63 | 597 | 2,842.08 | 217 | 36.37 | 1,032.62 | 36.33 | 1,033.27 | 36.36 | +0.65 | +29.95 | 0 | 0 |
| 2025/05/22 | 47.3 | -0.1 | -0.21 | 486 | 2,292.71 | 171 | 35.19 | 806.38 | 35.17 | 807.53 | 35.22 | +1.16 | +67.54 | 0 | 0 |
| 2025/05/21 | 47.4 | +0.4 | +0.85 | 645 | 3,043.17 | 153 | 23.73 | 721.47 | 23.71 | 722.98 | 23.76 | +1.51 | +98.69 | 0 | 0 |
| 2025/05/20 | 47 | -0.65 | -1.36 | 958 | 4,528.41 | 129 | 13.46 | 609.83 | 13.47 | 611.58 | 13.51 | +1.75 | +135.27 | 0 | 0 |
| 2025/05/19 | 47.65 | -1 | -2.06 | 771 | 3,702.54 | 185 | 24 | 889.78 | 24.03 | 889.13 | 24.01 | -0.65 | -34.86 | 1 | 0.13 |
| 2025/05/16 | 48.65 | +0.2 | +0.41 | 755 | 3,673.96 | 132 | 17.49 | 641.49 | 17.46 | 642.5 | 17.49 | +1.01 | +76.89 | 0 | 0 |
| 2025/05/15 | 48.45 | -0.35 | -0.72 | 938 | 4,553.41 | 212 | 22.6 | 1,029.37 | 22.61 | 1,030.39 | 22.63 | +1.02 | +48.35 | 0 | 0 |
| 2025/05/14 | 48.8 | +1 | +2.09 | 1,376 | 6,654.89 | 259 | 18.82 | 1,248.9 | 18.77 | 1,255.88 | 18.87 | +6.97 | +269.31 | 2 | 0.15 |
| 2025/05/13 | 47.8 | +0.2 | +0.42 | 1,429 | 6,844.57 | 366 | 25.61 | 1,753.71 | 25.62 | 1,753.36 | 25.62 | -0.35 | -9.7 | 0 | 0 |
| 2025/05/12 | 47.6 | -1.7 | -3.45 | 2,834 | 13,476.61 | 428 | 15.1 | 2,036.23 | 15.11 | 2,037.39 | 15.12 | +1.17 | +27.22 | 2 | 0.07 |
| 2025/05/09 | 49.3 | -0.6 | -1.2 | 2,053 | 10,190.12 | 555 | 27.03 | 2,756.22 | 27.05 | 2,755.91 | 27.04 | -0.32 | -5.77 | 2 | 0.1 |
| 2025/05/08 | 49.9 | +1.4 | +2.89 | 2,280 | 11,281.23 | 610 | 26.76 | 3,004.27 | 26.63 | 3,019.45 | 26.77 | +15.19 | +248.93 | 1 | 0.04 |
| 2025/05/07 | 48.5 | +1.15 | +2.43 | 1,466 | 7,012.19 | 437 | 29.81 | 2,072.62 | 29.56 | 2,085.69 | 29.74 | +13.06 | +298.97 | 0 | 0 |
| 2025/05/06 | 47.35 | +1.3 | +2.82 | 1,333 | 6,255.7 | 476 | 35.72 | 2,217.49 | 35.45 | 2,234.55 | 35.72 | +17.07 | +358.61 | 2 | 0.15 |
| 2025/05/05 | 46.05 | -3.05 | -6.21 | 2,153 | 10,105.05 | 716 | 33.25 | 3,355.22 | 33.2 | 3,367.82 | 33.33 | +12.6 | +175.91 | 1 | 0.05 |
| 2025/05/02 | 49.1 | +0.9 | +1.87 | 1,484 | 7,247.56 | 338 | 22.78 | 1,648.33 | 22.74 | 1,651.97 | 22.79 | +3.65 | +107.99 | 0 | 0 |
| 2025/04/30 | 48.2 | -0.4 | -0.82 | 2,702 | 13,190.39 | 1,088 | 40.27 | 5,324.49 | 40.37 | 5,305.56 | 40.22 | -18.93 | -174.03 | 4 | 0.15 |
| 2025/04/29 | 48.6 | +0.95 | +1.99 | 1,871 | 9,058.3 | 453 | 24.22 | 2,188.87 | 24.16 | 2,193.93 | 24.22 | +5.07 | +111.81 | 0 | 0 |
| 2025/04/28 | 47.65 | -0.35 | -0.73 | 1,119 | 5,341.53 | 168 | 15.02 | 804.08 | 15.05 | 804.17 | 15.06 | +0.1 | +5.65 | 1 | 0.09 |
| 2025/04/25 | 48 | +0 | +0 | 1,987 | 9,584.53 | 603 | 30.35 | 2,911.47 | 30.38 | 2,915.02 | 30.41 | +3.55 | +58.87 | 0 | 0 |
| 2025/04/24 | 48 | +1.65 | +3.56 | 6,317 | 30,678.6 | 4,321 | 68.4 | 20,994.11 | 68.43 | 20,988.39 | 68.41 | -5.72 | -13.24 | 15 | 0.24 |
| 2025/04/23 | 46.35 | +1.2 | +2.66 | 662 | 3,063.92 | 210 | 31.73 | 971.52 | 31.71 | 972.17 | 31.73 | +0.65 | +30.71 | 0 | 0 |
| 2025/04/22 | 45.15 | -0.65 | -1.42 | 651 | 2,954.71 | 202 | 31.01 | 912.28 | 30.88 | 918.39 | 31.08 | +6.11 | +302.48 | 0 | 0 |
| 2025/04/21 | 45.8 | -1.75 | -3.68 | 914 | 4,230.6 | 275 | 30.08 | 1,274.57 | 30.13 | 1,275.69 | 30.15 | +1.13 | +41.09 | 0 | 0 |
| 2025/04/18 | 47.55 | -0.3 | -0.63 | 785 | 3,748.13 | 98 | 12.49 | 469.2 | 12.52 | 468.01 | 12.49 | -1.2 | -121.94 | 1 | 0.13 |
| 2025/04/17 | 47.85 | -0.15 | -0.31 | 1,386 | 6,678.28 | 412 | 29.72 | 1,987.67 | 29.76 | 1,986.87 | 29.75 | -0.81 | -19.54 | 8 | 0.58 |
| 2025/04/16 | 48 | -2.3 | -4.57 | 6,382 | 31,829.06 | 2,232 | 34.97 | 11,264.1 | 35.39 | 10,992.4 | 34.54 | -271.7 | -1,217.32 | 0 | 0 |
| 2025/04/15 | 50.3 | +4.55 | +9.95 | 2,261 | 11,278.55 | 724 | 32.03 | 3,590.51 | 31.83 | 3,616.99 | 32.07 | +26.48 | +365.75 | 0 | 0 |
| 2025/04/14 | 45.75 | -0.05 | -0.11 | 1,535 | 7,081.7 | 448 | 29.19 | 2,068.78 | 29.21 | 2,066.03 | 29.17 | -2.75 | -61.38 | 0 | 0 |
| 2025/04/11 | 45.8 | +1.75 | +3.97 | 2,789 | 12,573.76 | 1,205 | 43.21 | 5,397.47 | 42.93 | 5,409.33 | 43.02 | +11.86 | +98.42 | 0 | 0 |
| 2025/04/10 | 44.05 | +4 | +9.99 | 1,432 | 6,303.88 | 77 | 5.38 | 337.4 | 5.35 | 337.91 | 5.36 | +0.51 | +65.58 | 0 | 0 |
| 2025/04/09 | 40.05 | -4.4 | -9.9 | 3,948 | 16,349.7 | 1,155 | 29.25 | 4,805.56 | 29.39 | 4,875.4 | 29.82 | +69.84 | +604.68 | 0 | 0 |
| 2025/04/08 | 44.45 | -4.9 | -9.93 | 2,854 | 12,751.5 | 472 | 16.54 | 2,111.59 | 16.56 | 2,113.72 | 16.58 | +2.12 | +45.02 | 0 | 0 |
| 2025/04/07 | 49.35 | -5.45 | -9.95 | 108 | 534.8 | 2 | 1.85 | 9.87 | 1.85 | 9.87 | 1.85 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 54.8 | +0.3 | +0.55 | 613 | 3,335.24 | 143 | 23.32 | 775.9 | 23.26 | 778.75 | 23.35 | +2.85 | +199.3 | 0 | 0 |
| 2025/04/01 | 54.5 | +0.4 | +0.74 | 725 | 3,955.56 | 277 | 38.21 | 1,509.97 | 38.17 | 1,510.55 | 38.19 | +0.58 | +20.94 | 0 | 0 |
| 2025/03/31 | 54.1 | -2 | -3.57 | 1,501 | 8,140.29 | 317 | 21.12 | 1,723.27 | 21.17 | 1,726.55 | 21.21 | +3.28 | +103.47 | 0 | 0 |
| 2025/03/28 | 56.1 | +0.3 | +0.54 | 1,696 | 9,460.73 | 428 | 25.23 | 2,384.81 | 25.21 | 2,391.16 | 25.27 | +6.35 | +148.36 | 0 | 0 |
| 2025/03/27 | 55.8 | -1.6 | -2.79 | 1,822 | 10,267.91 | 257 | 14.11 | 1,449.66 | 14.12 | 1,449.75 | 14.12 | +0.09 | +3.5 | 0 | 0 |
| 2025/03/26 | 57.4 | -0.1 | -0.17 | 755 | 4,340.43 | 110 | 14.56 | 632.2 | 14.57 | 632.16 | 14.56 | -0.04 | -3.64 | 0 | 0 |
| 2025/03/25 | 57.5 | +0.5 | +0.88 | 1,209 | 6,920.29 | 315 | 26.06 | 1,803.3 | 26.06 | 1,804.6 | 26.08 | +1.3 | +41.27 | 0 | 0 |
| 2025/03/24 | 57 | -1.7 | -2.9 | 2,718 | 15,618.9 | 603 | 22.19 | 3,468.71 | 22.21 | 3,458 | 22.14 | -10.71 | -177.61 | 0 | 0 |
| 2025/03/21 | 58.7 | -0.7 | -1.18 | 701 | 4,135.12 | 115 | 16.42 | 680.1 | 16.45 | 679.27 | 16.43 | -0.83 | -72.17 | 0 | 0 |
| 2025/03/20 | 59.4 | +1 | +1.71 | 673 | 3,976.41 | 120 | 17.84 | 707.46 | 17.79 | 710.08 | 17.86 | +2.62 | +218.33 | 0 | 0 |
| 2025/03/19 | 58.4 | -1.1 | -1.85 | 1,204 | 7,072.16 | 135 | 11.21 | 794.64 | 11.24 | 794.22 | 11.23 | -0.42 | -31.11 | 0 | 0 |
| 2025/03/18 | 59.5 | +0.2 | +0.34 | 714 | 4,252.21 | 76 | 10.64 | 452.87 | 10.65 | 452.88 | 10.65 | +0.01 | +1.32 | 0 | 0 |
| 2025/03/17 | 59.3 | +0.8 | +1.37 | 1,257 | 7,437.99 | 390 | 31.03 | 2,299.22 | 30.91 | 2,310.63 | 31.07 | +11.41 | +292.56 | 0 | 0 |
| 2025/03/14 | 58.5 | -0.7 | -1.18 | 3,258 | 19,033.64 | 987 | 30.3 | 5,739.91 | 30.16 | 5,784.13 | 30.39 | +44.22 | +448.02 | 0 | 0 |
| 2025/03/13 | 59.2 | -0.5 | -0.84 | 1,295 | 7,749.72 | 226 | 17.45 | 1,354.82 | 17.48 | 1,351.53 | 17.44 | -3.29 | -145.58 | 1 | 0.08 |
| 2025/03/12 | 59.7 | +0.3 | +0.51 | 1,118 | 6,649.65 | 248 | 22.18 | 1,475.58 | 22.19 | 1,476.62 | 22.21 | +1.04 | +41.94 | 0 | 0 |
| 2025/03/11 | 59.4 | -1.9 | -3.1 | 2,644 | 15,629.86 | 429 | 16.23 | 2,529.09 | 16.18 | 2,539.68 | 16.25 | +10.59 | +246.85 | 0 | 0 |
| 2025/03/10 | 61.3 | +0.8 | +1.32 | 2,193 | 13,461.85 | 534 | 24.35 | 3,277.34 | 24.35 | 3,278.1 | 24.35 | +0.76 | +14.23 | 0 | 0 |
| 2025/03/07 | 60.5 | -0.5 | -0.82 | 2,153 | 13,070.93 | 332 | 15.42 | 2,016.47 | 15.43 | 2,013.82 | 15.41 | -2.65 | -79.82 | 2 | 0.09 |
| 2025/03/06 | 61 | -1.1 | -1.77 | 3,316 | 20,349.45 | 498 | 15.02 | 3,062.55 | 15.05 | 3,051.14 | 14.99 | -11.41 | -229.12 | 3 | 0.09 |
| 2025/03/05 | 62.1 | -2.4 | -3.72 | 7,202 | 44,891.27 | 1,520 | 21.11 | 9,488 | 21.14 | 9,477.55 | 21.11 | -10.45 | -68.75 | 4 | 0.06 |
| 2025/03/04 | 64.5 | +1.1 | +1.74 | 2,022 | 12,812.28 | 692 | 34.22 | 4,384.48 | 34.22 | 4,373.34 | 34.13 | -11.14 | -160.98 | 3 | 0.15 |
| 2025/03/03 | 63.4 | -0.3 | -0.47 | 1,617 | 10,292.97 | 448 | 27.7 | 2,855.5 | 27.74 | 2,856.57 | 27.75 | +1.07 | +23.88 | 1 | 0.06 |
| 2025/02/27 | 63.7 | -0.4 | -0.62 | 1,292 | 8,259.69 | 213 | 16.49 | 1,365.17 | 16.53 | 1,365.1 | 16.53 | -0.07 | -3.29 | 0 | 0 |
| 2025/02/26 | 64.1 | -0.1 | -0.16 | 880 | 5,646.17 | 50 | 5.68 | 321.08 | 5.69 | 321.04 | 5.69 | -0.04 | -8 | 0 | 0 |
| 2025/02/25 | 64.2 | -0.6 | -0.93 | 1,081 | 6,967.66 | 108 | 9.99 | 696.71 | 10 | 696.2 | 9.99 | -0.51 | -47.22 | 0 | 0 |
| 2025/02/24 | 64.8 | -0.5 | -0.77 | 2,288 | 14,946.37 | 613 | 26.79 | 4,008.14 | 26.82 | 4,002.5 | 26.78 | -5.64 | -92.01 | 0 | 0 |
| 2025/02/21 | 65.3 | +1.3 | +2.03 | 2,196 | 14,229.89 | 401 | 18.26 | 2,585.36 | 18.17 | 2,598.97 | 18.26 | +13.61 | +339.4 | 0 | 0 |
| 2025/02/20 | 64 | -0.2 | -0.31 | 1,680 | 10,799.48 | 205 | 12.2 | 1,319.16 | 12.22 | 1,319.45 | 12.22 | +0.29 | +14.15 | 0 | 0 |
| 2025/02/19 | 64.2 | -0.1 | -0.16 | 1,327 | 8,557.51 | 218 | 16.43 | 1,405.69 | 16.43 | 1,408.11 | 16.45 | +2.42 | +111.01 | 0 | 0 |
| 2025/02/18 | 64.3 | -0.1 | -0.16 | 1,108 | 7,128.6 | 110 | 9.92 | 707.1 | 9.92 | 708.68 | 9.94 | +1.58 | +143.64 | 0 | 0 |
| 2025/02/17 | 64.4 | -0.2 | -0.31 | 1,303 | 8,422.7 | 257 | 19.73 | 1,664.94 | 19.77 | 1,664.65 | 19.76 | -0.29 | -11.28 | 0 | 0 |
| 2025/02/14 | 64.6 | +0.3 | +0.47 | 1,202 | 7,739.61 | 224 | 18.64 | 1,442.97 | 18.64 | 1,443.86 | 18.66 | +0.89 | +39.73 | 0 | 0 |
| 2025/02/13 | 64.3 | +0.1 | +0.16 | 1,403 | 9,068.27 | 353 | 25.16 | 2,283.66 | 25.18 | 2,284.3 | 25.19 | +0.64 | +18.13 | 0 | 0 |
| 2025/02/12 | 64.2 | -0.5 | -0.77 | 1,887 | 12,167.9 | 343 | 18.17 | 2,211.19 | 18.17 | 2,212.45 | 18.18 | +1.26 | +36.73 | 0 | 0 |
| 2025/02/11 | 64.7 | -0.4 | -0.61 | 2,326 | 15,088.79 | 610 | 26.23 | 3,963.5 | 26.27 | 3,962.25 | 26.26 | -1.25 | -20.49 | 0 | 0 |
| 2025/02/10 | 65.1 | -1.6 | -2.4 | 3,586 | 23,411.04 | 1,068 | 29.78 | 6,983.39 | 29.83 | 6,995.31 | 29.88 | +11.92 | +111.61 | 0 | 0 |
| 2025/02/07 | 66.7 | -0.1 | -0.15 | 2,330 | 15,535.17 | 454 | 19.49 | 3,024.17 | 19.47 | 3,030.13 | 19.5 | +5.96 | +131.28 | 0 | 0 |
| 2025/02/06 | 66.8 | -0.4 | -0.6 | 3,627 | 24,091.8 | 1,239 | 34.16 | 8,221.11 | 34.12 | 8,243.19 | 34.22 | +22.08 | +178.21 | 1 | 0.03 |
| 2025/02/05 | 67.2 | +1.8 | +2.75 | 7,639 | 50,725.93 | 2,376 | 31.11 | 15,710.09 | 30.97 | 15,803.07 | 31.15 | +92.98 | +391.33 | 4 | 0.05 |
| 2025/02/04 | 65.4 | +0.1 | +0.15 | 2,620 | 17,157.23 | 812 | 30.99 | 5,316.97 | 30.99 | 5,318.34 | 31 | +1.37 | +16.87 | 0 | 0 |
| 2025/02/03 | 65.3 | +1.2 | +1.87 | 4,331 | 28,129.92 | 989 | 22.83 | 6,400.6 | 22.75 | 6,420.41 | 22.82 | +19.81 | +200.3 | 3 | 0.07 |
| 2025/01/22 | 64.1 | +0.8 | +1.26 | 3,120 | 19,957.86 | 577 | 18.49 | 3,684.36 | 18.46 | 3,692.6 | 18.5 | +8.24 | +142.81 | 0 | 0 |
| 2025/01/21 | 63.3 | +0 | +0 | 1,154 | 7,320.88 | 370 | 32.07 | 2,348.15 | 32.07 | 2,347.31 | 32.06 | -0.84 | -22.7 | 0 | 0 |
| 2025/01/20 | 63.3 | +0.3 | +0.48 | 1,240 | 7,806.53 | 378 | 30.48 | 2,376.87 | 30.45 | 2,377.82 | 30.46 | +0.95 | +25.13 | 0 | 0 |
| 2025/01/17 | 63 | +0.1 | +0.16 | 726 | 4,568.59 | 123 | 16.94 | 773.58 | 16.93 | 775.33 | 16.97 | +1.75 | +142.28 | 0 | 0 |
| 2025/01/16 | 62.9 | +0.1 | +0.16 | 1,244 | 7,840.88 | 313 | 25.17 | 1,974.48 | 25.18 | 1,974.87 | 25.19 | +0.39 | +12.46 | 0 | 0 |
| 2025/01/15 | 62.8 | -0.4 | -0.63 | 1,955 | 12,334.55 | 884 | 45.21 | 5,575.9 | 45.21 | 5,571.92 | 45.17 | -3.98 | -45.02 | 0 | 0 |
| 2025/01/14 | 63.2 | +2.7 | +4.46 | 3,686 | 22,999.04 | 833 | 22.6 | 5,154 | 22.41 | 5,191.12 | 22.57 | +37.12 | +445.62 | 3 | 0.08 |
| 2025/01/13 | 60.5 | -0.8 | -1.31 | 2,218 | 13,352.17 | 701 | 31.61 | 4,220.73 | 31.61 | 4,225.88 | 31.65 | +5.15 | +73.47 | 0 | 0 |
| 2025/01/10 | 61.3 | -0.6 | -0.97 | 1,472 | 9,051.7 | 390 | 26.5 | 2,406.16 | 26.58 | 2,407.83 | 26.6 | +1.67 | +42.82 | 1 | 0.07 |
| 2025/01/09 | 61.9 | -1.6 | -2.52 | 4,680 | 29,484.56 | 1,903 | 40.67 | 12,059.3 | 40.9 | 12,003.88 | 40.71 | -55.42 | -291.22 | 1 | 0.02 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
